Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2088.95
Change Change %
18.85 0.91%

Updated:20 Oct, 2020, 11:44 AM IST

BSE
2089.70
Change Change %
19.10 0.92%

Updated:20 Oct, 2020, 11:48 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2220.00
10.60 3.95 59.40% 2078.35
Previous Close 6.65
Open 13.05
High 14.40
Low 10.35
Vol 7,800
Open Interest (OI) 18,000
Change in OI 1,800
Bid Price 10.30
Offer Price 12.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2340.00
3.00 0.75 33.33% 2085.95
Previous Close 2.25
Open 2.25
High 3.05
Low 2.25
Vol 900
Open Interest (OI) 18,300
Change in OI -300
Bid Price 2.55
Offer Price 3.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2400.00
2.40 0.55 29.73% 2086.55
Previous Close 1.85
Open 2.45
High 2.45
Low 2.40
Vol 1,800
Open Interest (OI) 39,600
Change in OI 0
Bid Price 2.10
Offer Price 2.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
9.75 1.85 23.42% 2079.20
Previous Close 7.90
Open 10.10
High 10.50
Low 8.75
Vol 3,300
Open Interest (OI) 22,800
Change in OI 600
Bid Price 7.05
Offer Price 9.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
196.60 24.65 14.34% 1892.35
Previous Close 171.95
Open 196.60
High 196.60
Low 196.60
Vol 900
Open Interest (OI) 5,100
Change in OI 0
Bid Price 192.00
Offer Price 198.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
78.00 8.70 12.55% 2010.95
Previous Close 69.30
Open 76.00
High 89.00
Low 74.15
Vol 9,600
Open Interest (OI) 24,900
Change in OI -600
Bid Price 77.10
Offer Price 78.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
45.60 4.80 11.76% 2043.35
Previous Close 40.80
Open 44.85
High 54.45
Low 38.70
Vol 6,72,000
Open Interest (OI) 2,35,200
Change in OI 5,100
Bid Price 45.30
Offer Price 45.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
92.20 9.70 11.76% 1996.75
Previous Close 82.50
Open 87.80
High 92.20
Low 87.80
Vol 1,800
Open Interest (OI) 17,100
Change in OI -300
Bid Price 88.55
Offer Price 92.70
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
66.60 6.80 11.37% 2022.35
Previous Close 59.80
Open 59.50
High 77.20
Low 59.50
Vol 57,600
Open Interest (OI) 28,800
Change in OI -9,900
Bid Price 64.85
Offer Price 66.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
29.70 3.00 11.24% 2059.25
Previous Close 26.70
Open 30.95
High 36.05
Low 27.75
Vol 94,800
Open Interest (OI) 69,600
Change in OI 1,200
Bid Price 29.40
Offer Price 29.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2180.00
18.35 1.55 9.23% 2070.60
Previous Close 16.80
Open 19.80
High 23.00
Low 17.35
Vol 33,600
Open Interest (OI) 29,100
Change in OI 7,200
Bid Price 18.25
Offer Price 18.50
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
36.20 3.05 9.20% 2052.75
Previous Close 33.15
Open 33.70
High 45.00
Low 31.75
Vol 1,77,000
Open Interest (OI) 83,700
Change in OI 4,800
Bid Price 36.90
Offer Price 37.20
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
54.35 4.55 9.14% 2034.60
Previous Close 49.80
Open 49.10
High 64.25
Low 47.00
Vol 1,41,300
Open Interest (OI) 53,700
Change in OI -37,500
Bid Price 54.60
Offer Price 55.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
14.35 1.15 8.71% 2074.60
Previous Close 13.20
Open 13.80
High 18.50
Low 12.90
Vol 1,87,800
Open Interest (OI) 1,99,200
Change in OI -1,200
Bid Price 14.35
Offer Price 14.55
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2160.00
23.05 1.70 7.96% 2065.90
Previous Close 21.35
Open 21.45
High 29.35
Low 21.45
Vol 1,05,600
Open Interest (OI) 46,500
Change in OI -5,100
Bid Price 23.40
Offer Price 23.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
106.00 7.70 7.83% 1982.95
Previous Close 98.30
Open 98.30
High 120.00
Low 98.30
Vol 6,300
Open Interest (OI) 58,500
Change in OI -300
Bid Price 105.15
Offer Price 107.60
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
151.55 10.65 7.56% 1937.40
Previous Close 140.90
Open 151.55
High 151.55
Low 151.55
Vol 300
Open Interest (OI) 19,800
Change in OI 0
Bid Price 155.45
Offer Price 163.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
123.20 7.50 6.48% 1965.75
Previous Close 115.70
Open 120.60
High 123.20
Low 120.60
Vol 600
Open Interest (OI) 22,800
Change in OI 0
Bid Price 119.20
Offer Price 125.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
4.00 0.20 5.26% 2084.95
Previous Close 3.80
Open 3.50
High 5.75
Low 3.50
Vol 53,100
Open Interest (OI) 1,01,400
Change in OI 6,900
Bid Price 3.85
Offer Price 4.10
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
5.50 0.20 3.77% 2083.45
Previous Close 5.30
Open 5.70
High 6.40
Low 5.50
Vol 1,800
Open Interest (OI) 9,600
Change in OI -300
Bid Price 4.00
Offer Price 5.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
348.00 0.00 0.00% 1740.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 431.80
Offer Price 537.60
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
3.45 0.00 0.00% 2085.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2140.00
91.70 0.00 0.00% 1997.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,900
Change in OI 0
Bid Price 73.10
Offer Price 78.90
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1800.00
150.00 0.00 0.00% 1938.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 265.75
Offer Price 295.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1880.00
149.70 0.00 0.00% 1939.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 196.70
Offer Price 242.05
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1780.00
0.50 0.00 0.00% 2088.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2160.00
90.00 0.00 0.00% 1998.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 52.45
Offer Price 112.30
Bid Quantity 2,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1820.00
20.50 0.00 0.00% 2068.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1460.00
485.00 0.00 0.00% 1603.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 560.35
Offer Price 695.80
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2320.00
3.15 0.00 0.00% 2085.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,300
Change in OI 0
Bid Price 2.65
Offer Price 5.25
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2320.00
345.00 0.00 0.00% 1743.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 202.35
Offer Price 245.45
Bid Quantity 6,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1920.00
164.20 0.00 0.00% 1924.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 172.00
Offer Price 178.30
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1700.00
225.00 0.00 0.00% 1863.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 348.10
Offer Price 442.55
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
143.85 0.00 0.00% 1945.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 108.65
Offer Price 125.30
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2220.00
248.00 0.00 0.00% 1840.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 128.70
Offer Price 150.80
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
128.00 0.00 0.00% 1960.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,400
Change in OI 0
Bid Price 136.55
Offer Price 142.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1400.00
540.00 0.00 0.00% 1548.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 603.05
Offer Price 764.15
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2500.00
0.50 0.00 0.00% 2088.45
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 300
Open Interest (OI) 9,300
Change in OI 0
Bid Price 0.55
Offer Price 1.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2260.00
6.20 -0.10 -1.59% 2082.75
Previous Close 6.30
Open 7.80
High 8.00
Low 6.20
Vol 1,500
Open Interest (OI) 9,600
Change in OI -600
Bid Price 5.15
Offer Price 6.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2100.00
53.05 -10.20 -16.13% 2035.90
Previous Close 63.25
Open 63.20
High 63.20
Low 47.00
Vol 80,400
Open Interest (OI) 43,500
Change in OI 4,200
Bid Price 52.45
Offer Price 52.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
21.65 -4.75 -17.99% 2067.30
Previous Close 26.40
Open 20.95
High 24.15
Low 17.75
Vol 29,700
Open Interest (OI) 23,100
Change in OI 5,400
Bid Price 19.45
Offer Price 20.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2080.00
42.80 -9.75 -18.55% 2046.15
Previous Close 52.55
Open 52.60
High 52.60
Low 36.90
Vol 1,39,500
Open Interest (OI) 36,300
Change in OI 5,100
Bid Price 42.15
Offer Price 42.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2120.00
65.65 -15.35 -18.95% 2023.30
Previous Close 81.00
Open 63.05
High 65.65
Low 63.05
Vol 600
Open Interest (OI) 4,500
Change in OI 300
Bid Price 61.55
Offer Price 65.30
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
34.50 -8.50 -19.77% 2054.45
Previous Close 43.00
Open 40.00
High 45.00
Low 29.30
Vol 76,500
Open Interest (OI) 39,300
Change in OI -2,400
Bid Price 33.35
Offer Price 33.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
1.00 -0.30 -23.08% 2087.95
Previous Close 1.30
Open 1.00
High 1.00
Low 0.70
Vol 8,700
Open Interest (OI) 60,900
Change in OI 0
Bid Price 1.00
Offer Price 1.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2040.00
26.30 -8.10 -23.55% 2062.65
Previous Close 34.40
Open 35.50
High 35.50
Low 23.00
Vol 67,500
Open Interest (OI) 49,800
Change in OI 9,300
Bid Price 25.80
Offer Price 26.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
8.25 -3.10 -27.31% 2080.70
Previous Close 11.35
Open 10.90
High 10.90
Low 7.45
Vol 16,500
Open Interest (OI) 42,900
Change in OI -300
Bid Price 7.05
Offer Price 8.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
15.25 -5.90 -27.90% 2073.70
Previous Close 21.15
Open 20.00
High 21.35
Low 13.25
Vol 86,100
Open Interest (OI) 99,900
Change in OI 0
Bid Price 14.80
Offer Price 14.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
11.25 -4.45 -28.34% 2077.70
Previous Close 15.70
Open 12.25
High 12.25
Low 10.00
Vol 14,400
Open Interest (OI) 28,500
Change in OI -1,800
Bid Price 9.70
Offer Price 11.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
6.10 -2.80 -31.46% 2082.85
Previous Close 8.90
Open 6.00
High 6.10
Low 5.50
Vol 4,500
Open Interest (OI) 27,000
Change in OI -900
Bid Price 6.05
Offer Price 9.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
4.00 -2.05 -33.88% 2084.95
Previous Close 6.05
Open 4.00
High 4.00
Low 4.00
Vol 300
Open Interest (OI) 29,700
Change in OI 0
Bid Price 3.85
Offer Price 4.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
3.15 -1.65 -34.38% 2085.80
Previous Close 4.80
Open 4.85
High 5.00
Low 2.70
Vol 85,200
Open Interest (OI) 1,06,500
Change in OI 4,200
Bid Price 3.05
Offer Price 3.15
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
1.60 -1.30 -44.83% 2087.35
Previous Close 2.90
Open 2.00
High 2.00
Low 1.60
Vol 900
Open Interest (OI) 14,400
Change in OI 0
Bid Price 1.55
Offer Price 1.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
1.85 -1.85 -50.00% 2087.10
Previous Close 3.70
Open 1.85
High 1.85
Low 1.85
Vol 900
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.90
Offer Price 3.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
0.50 -0.50 -50.00% 2088.45
Previous Close 1.00
Open 0.70
High 0.70
Low 0.50
Vol 600
Open Interest (OI) 33,300
Change in OI 0
Bid Price 0.25
Offer Price 0.95
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2160.00
61.00 8.80 16.86% 2027.95
Previous Close 52.20
Open 61.00
High 61.00
Low 61.00
Vol 300
Open Interest (OI) 1,800
Change in OI 0
Bid Price 54.20
Offer Price 60.05
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2200.00
44.00 2.95 7.19% 2044.95
Previous Close 41.05
Open 49.35
High 49.35
Low 44.00
Vol 1,200
Open Interest (OI) 6,900
Change in OI 300
Bid Price 43.55
Offer Price 45.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2300.00
20.00 0.50 2.56% 2068.95
Previous Close 19.50
Open 25.00
High 25.00
Low 20.00
Vol 900
Open Interest (OI) 10,800
Change in OI 300
Bid Price 15.05
Offer Price 23.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2040.00
63.10 0.00 0.00% 2025.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 54.30
Offer Price 61.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
75.15 0.00 0.00% 2013.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.05
Offer Price 267.55
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1700.00
7.00 0.00 0.00% 2081.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 2.20
Offer Price 8.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2060.00
136.25 0.00 0.00% 1952.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 92.45
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2180.00
45.00 0.00 0.00% 2043.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 47.35
Offer Price 52.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2020.00
153.00 0.00 0.00% 1935.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.05
Offer Price 180.20
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2000.00
43.00 -4.00 -8.51% 2045.95
Previous Close 47.00
Open 42.00
High 43.00
Low 41.35
Vol 900
Open Interest (OI) 2,100
Change in OI 600
Bid Price 40.85
Offer Price 43.00
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2100.00
82.00 -38.90 -32.18% 2006.95
Previous Close 120.90
Open 82.00
High 82.00
Low 82.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 78.60
Offer Price 90.35
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2140.00
70.00 -37.00 -34.58% 2018.95
Previous Close 107.00
Open 70.00
High 70.00
Low 70.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 61.65
Offer Price 69.60
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2120.00
73.00 -40.80 -35.85% 2015.95
Previous Close 113.80
Open 81.00
High 81.00
Low 73.00
Vol 600
Open Interest (OI) 300
Change in OI 0
Bid Price 69.95
Offer Price 78.40
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2080.00
69.00 -134.80 -66.14% 2019.95
Previous Close 203.80
Open 69.00
High 69.00
Low 69.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 71.45
Offer Price 77.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2020.00
50.35 -118.75 -70.22% 2038.60
Previous Close 169.10
Open 50.35
High 50.35
Low 50.35
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 47.50
Offer Price 53.20
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-12-2020
OPTSTK
CE2300.00
50.35 0.00 0.00% 2038.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 44.05
Offer Price 116.00
Bid Quantity 300
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com